| 2026 |
| 03/06 | 1,985 | 2,153 | 1,984 | 2,122 | +5.1% | 10,116,300 | 6774億6412万 | +14.95% |
| 03/05 | 2,032 | 2,079 | 1,985 | 2,019 | +3.43% | 9,362,000 | 6445億8061万 | +10.39% |
| 03/04 | 2,100 | 2,134 | 1,935 | 1,952 | -8.91% | 12,725,400 | 6231億9037万 | +7.37% |
| 03/03 | 2,164 | 2,384 | 2,120 | 2,143 | +3.83% | 24,354,200 | 6841億6853万 | +18.53% |
| 03/02 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 03/02 | 2,000 | 2,082 | 1,989 | 2,064 | +1.98% | 5,500,400 | 6589億4720万 | +15.18% |
| 02/27 | 1,968 | 2,047 | 1,945 | 2,024 | +1.15% | 4,011,500 | 6461億7690万 | +13.71% |
| 02/26 | 2,080 | 2,085 | 1,961 | 2,001 | -1.96% | 6,149,800 | 6388億3398万 | +13.18% |
| 02/25 | 2,016 | 2,115 | 1,995 | 2,041 | +5.26% | 9,197,600 | 6516億428万 | +16.16% |
| 02/24 | 1,904 | 1,981 | 1,902 | 1,939 | +4.02% | 6,729,100 | 6190億4003万 | +11.05% |
| 02/20 | 1,774 | 1,870 | 1,766 | 1,864 | +5.07% | 5,691,700 | 5950億9572万 | +7.13% |
| 02/19 | 1,764 | 1,789 | 1,745 | 1,774 | +0.68% | 1,943,300 | 5663億6256万 | +2.13% |
| 02/18 | 1,769 | 1,778 | 1,737 | 1,762 | -0.4% | 1,789,400 | 5625億3147万 | +1.44% |
| 02/17 | 1,735 | 1,789 | 1,729 | 1,769 | +2.85% | 3,325,900 | 5647億6627万 | +1.96% |
| 02/16 | （自社株買い）取締役会(2025年11月7日)での決議状況(取得期間2025年11月10日～2026年9月30日) |
| 02/16 | 1,706 | 1,741 | 1,702 | 1,720 | +1.42% | 2,048,600 | 5491億2266万 | -0.69% |
| 02/13 | 1,700 | 1,707 | 1,667 | 1,696 | -0.93% | 2,339,100 | 5414億6049万 | -2.02% |
| 02/12 | 1,760 | 1,763 | 1,711 | 1,712 | -3.06% | 2,850,700 | 5465億6860万 | -1.1% |
| 02/10 | 1,730 | 1,771 | 1,725 | 1,766 | +3.03% | 3,110,100 | 5638億850万 | +2.02% |
| 02/09 | 1,715 | 1,723 | 1,675 | 1,714 | +2.15% | 4,796,300 | 5472億712万 | -0.81% |
| 02/06 | 1,650 | 1,696 | 1,620 | 1,678 | -6.26% | 8,559,100 | 5357億1385万 | -2.78% |
| 02/05 | （IR情報）15:30 2026年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/05 | 1,799 | 1,804 | 1,767 | 1,790 | +1.42% | 3,875,200 | 5714億7068万 | +3.71% |
| 02/04 | 1,773 | 1,781 | 1,742 | 1,765 | +0.51% | 2,591,900 | 5634億8924万 | +2.5% |
| 02/03 | 1,710 | 1,762 | 1,701 | 1,756 | +4.28% | 2,755,100 | 5606億1593万 | +2.15% |
| 02/02 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 02/02 | 1,720 | 1,733 | 1,679 | 1,684 | -1.64% | 2,019,500 | 5376億2940万 | -1.92% |
| 01/30 | 1,682 | 1,715 | 1,682 | 1,712 | +1.9% | 1,857,300 | 5465億6860万 | -0.29% |
| 01/29 | 1,704 | 1,708 | 1,663 | 1,680 | -1.35% | 1,937,100 | 5363億5237万 | -2.1% |
| 01/28 | 1,718 | 1,726 | 1,703 | 1,703 | -1.5% | 1,604,700 | 5436億9529万 | -0.64% |
| 01/27 | 1,711 | 1,735 | 1,701 | 1,729 | +1.05% | 1,402,100 | 5519億9598万 | +0.99% |
| 01/26 | 1,721 | 1,729 | 1,703 | 1,711 | -2.62% | 1,976,900 | 5462億4935万 | +0.06% |
| 01/23 | 1,765 | 1,781 | 1,753 | 1,757 | -0.28% | 1,465,100 | 5609億3519万 | +2.81% |
| 01/22 | 1,735 | 1,783 | 1,731 | 1,762 | +2.5% | 2,412,600 | 5625億3147万 | +3.22% |
| 01/21 | 1,684 | 1,719 | 1,681 | 1,719 | -0.29% | 1,875,700 | 5488億341万 | +0.7% |
| 01/20 | 1,751 | 1,754 | 1,715 | 1,724 | -2.16% | 1,932,400 | 5503億9969万 | +0.88% |
| 01/19 | 1,779 | 1,779 | 1,741 | 1,762 | -1.51% | 1,609,400 | 5624億1474万 | +2.92% |
| 01/16 | （IR情報）15:30 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ |
| 01/16 | 1,796 | 1,796 | 1,757 | 1,789 | -0.28% | 1,927,800 | 5710億3290万 | +4.44% |
| 01/15 | （自社株買い）取締役会(2025年11月7日)での決議状況(取得期間2025年11月10日～2026年9月30日) |
| 01/15 | 1,757 | 1,794 | 1,736 | 1,794 | +1.07% | 2,461,100 | 5726億2885万 | +4.79% |
| 01/14 | 1,738 | 1,789 | 1,731 | 1,775 | +3.2% | 2,989,900 | 5665億6422万 | +3.98% |
| 01/13 | 1,744 | 1,744 | 1,698 | 1,720 | +2.75% | 3,148,700 | 5490億871万 | +1.06% |
| 01/09 | 1,690 | 1,703 | 1,670 | 1,674 | -1.3% | 2,421,700 | 5343億2592万 | -1.24% |
| 01/08 | 1,700 | 1,714 | 1,688 | 1,696 | -0.35% | 1,960,200 | 5413億4812万 | +0.36% |
| 01/07 | 1,704 | 1,715 | 1,692 | 1,702 | -0.18% | 1,804,800 | 5432億6327万 | +1.01% |
| 01/06 | 1,723 | 1,739 | 1,702 | 1,705 | -0.18% | 2,225,500 | 5442億2084万 | +1.49% |
| 01/05 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 01/05 | 1,694 | 1,719 | 1,689 | 1,708 | +2.83% | 2,484,100 | 5451億7842万 | +1.97% |
| 2025 |
| 12/30 | 1,676 | 1,678 | 1,661 | 1,661 | -1.37% | 1,601,800 | 5301億7644万 | -0.42% |
| 12/29 | 1,686 | 1,703 | 1,680 | 1,684 | +0.06% | 1,433,900 | 5375億1783万 | +1.26% |
| 12/26 | 1,688 | 1,689 | 1,675 | 1,683 | -0.3% | 1,369,800 | 5371億9864万 | +1.63% |
| 12/25 | 1,712 | 1,713 | 1,675 | 1,688 | -0.35% | 1,399,300 | 5387億9460万 | +2.3% |
| 12/24 | 1,683 | 1,709 | 1,677 | 1,694 | +0.47% | 1,498,300 | 5407億974万 | +3.17% |
| 12/23 | 1,685 | 1,698 | 1,673 | 1,686 | +0.18% | 1,261,600 | 5381億5621万 | +3.06% |
| 12/22 | 1,690 | 1,694 | 1,664 | 1,683 | +1.94% | 1,705,100 | 5371億9864万 | +3.13% |
| 12/19 | （IR情報）16:30 譲渡制限付株式報酬としての新株式の発行に関するお知らせ |
| 12/19 | 1,654 | 1,669 | 1,642 | 1,651 | +0.36% | 2,180,800 | 5269億8452万 | +1.29% |
| 12/18 | 1,638 | 1,662 | 1,633 | 1,645 | -1.97% | 1,826,600 | 5250億6938万 | +0.98% |
| 12/17 | 1,679 | 1,686 | 1,656 | 1,678 | -0.06% | 1,681,100 | 5356億268万 | +2.94% |
| 12/16 | 1,700 | 1,730 | 1,679 | 1,679 | -2.04% | 3,181,500 | 5359億2188万 | +3.07% |
| 12/15 | （自社株買い）取締役会(2025年11月7日)での決議状況(取得期間2025年11月10日～2025年11月28日) |
| 12/15 | 1,735 | 1,737 | 1,709 | 1,714 | -2.61% | 2,276,900 | 5470億9356万 | +5.41% |
| 12/12 | 1,788 | 1,789 | 1,741 | 1,760 | -0.17% | 2,925,900 | 5617億7636万 | +8.31% |
| 12/11 | 1,828 | 1,835 | 1,742 | 1,763 | -2.38% | 3,296,000 | 5627億3393万 | +8.69% |
| 12/10 | 1,800 | 1,858 | 1,791 | 1,806 | +1.06% | 4,246,100 | 5764億5915万 | +11.55% |
| 12/09 | 1,750 | 1,833 | 1,743 | 1,787 | +1.19% | 4,597,100 | 5703億9452万 | +10.38% |
| 12/08 | 1,710 | 1,772 | 1,690 | 1,766 | +5.75% | 4,683,300 | 5636億9150万 | +9.28% |
| 12/05 | 1,623 | 1,682 | 1,615 | 1,670 | +1.64% | 3,461,800 | 5330億4916万 | +3.41% |
| 12/04 | 1,593 | 1,650 | 1,586 | 1,643 | +5.46% | 5,001,700 | 5244億3100万 | +1.55% |
| 12/03 | （5%ルール）ブラックロック・アセット・マネジメント・アイルラ…（0.23%）ブラックロック・インスティテューショナル・トラス…（0.93%）ブラックロック・インベストメント・マネジメント(…（0.78%）ブラックロック・ジャパン（1.8%）ブラックロック・ファンド・アドバイザーズ(Black…（1.21%）ブラックロック・ファンド・マネジャーズ・リミテッ…（0.15%） |
| 12/03 | 1,550 | 1,567 | 1,541 | 1,558 | +1.04% | 2,375,900 | 4972億9975万 | -3.89% |
| 12/02 | 1,565 | 1,567 | 1,532 | 1,542 | -1.28% | 1,956,900 | 4921億9269万 | -5.51% |
| 12/01 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 12/01 | 1,568 | 1,574 | 1,548 | 1,562 | -1.64% | 2,373,100 | 4985億7652万 | -4.64% |
| 11/28 | 1,565 | 1,589 | 1,557 | 1,588 | +1.53% | 1,806,100 | 5068億7548万 | -3.35% |
| 11/27 | 1,565 | 1,573 | 1,560 | 1,564 | +0.51% | 1,533,700 | 4992億1490万 | -4.92% |
| 11/26 | 1,536 | 1,569 | 1,530 | 1,556 | +1.83% | 2,409,700 | 4966億6137万 | -5.64% |
| 11/25 | 1,537 | 1,552 | 1,517 | 1,528 | +1.66% | 2,461,500 | 4877億2402万 | -7.56% |
| 11/21 | 1,490 | 1,540 | 1,489 | 1,503 | -1.38% | 3,695,200 | 4797億4424万 | -9.24% |
| 11/20 | 1,541 | 1,542 | 1,507 | 1,524 | +0.93% | 3,361,300 | 4864億4725万 | -8.3% |
| 11/19 | 1,515 | 1,543 | 1,493 | 1,510 | -1.31% | 3,756,300 | 4819億7858万 | -9.36% |
| 11/18 | 1,581 | 1,583 | 1,530 | 1,530 | -4.49% | 3,205,200 | 4883億6240万 | -8.27% |
| 11/17 | 1,629 | 1,635 | 1,602 | 1,602 | -1.17% | 2,154,700 | 5113億4416万 | -4.13% |
| 11/14 | 1,599 | 1,628 | 1,588 | 1,621 | -0.55% | 2,732,400 | 5174億879万 | -3.17% |
| 11/13 | 1,650 | 1,650 | 1,613 | 1,630 | -1.93% | 3,219,200 | 5202億8151万 | -2.74% |
| 11/12 | 1,661 | 1,669 | 1,635 | 1,662 | +0.06% | 2,456,100 | 5304億9563万 | -0.95% |
| 11/11 | 1,612 | 1,662 | 1,610 | 1,661 | +3.49% | 3,511,300 | 5301億7644万 | -1.19% |
| 11/10 | 1,661 | 1,675 | 1,604 | 1,605 | -4.46% | 5,520,800 | 5123億173万 | -4.29% |
| 11/07 | （IR情報）15:30 2025年9月期決算短信〔日本基準〕(連結) |
| 11/07 | （IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ |
| 11/07 | 1,669 | 1,690 | 1,655 | 1,680 | -0.94% | 2,206,500 | 5362億4107万 | +0.3% |
| 11/06 | 1,717 | 1,728 | 1,693 | 1,696 | +0.47% | 2,450,500 | 5413億4812万 | +1.56% |
| 11/05 | 1,726 | 1,741 | 1,650 | 1,688 | -5.75% | 3,820,600 | 5387億9460万 | +1.26% |
| 11/04 | 1,741 | 1,802 | 1,736 | 1,791 | +3.47% | 3,140,300 | 5716億7128万 | +7.76% |
| 10/31 | 1,730 | 1,751 | 1,711 | 1,731 | -0.23% | 2,208,200 | 5525億1981万 | +4.47% |
| 10/30 | 1,720 | 1,759 | 1,717 | 1,735 | +0.23% | 1,920,700 | 5537億9658万 | +4.9% |
| 10/29 | 1,740 | 1,763 | 1,722 | 1,731 | -0.06% | 2,577,500 | 5525億1981万 | +4.91% |
| 10/28 | 1,800 | 1,801 | 1,732 | 1,732 | -4.68% | 3,097,900 | 5528億3900万 | +5.16% |
| 10/27 | 1,741 | 1,824 | 1,737 | 1,817 | +6.63% | 6,260,700 | 5799億7025万 | +10.66% |
| 10/24 | 1,686 | 1,710 | 1,664 | 1,704 | +1.79% | 2,597,200 | 5439億165万 | +4.28% |
| 10/23 | 1,662 | 1,690 | 1,647 | 1,674 | +0.72% | 3,192,000 | 5343億2592万 | +2.76% |
| 10/22 | 1,625 | 1,662 | 1,612 | 1,662 | +1.22% | 1,762,200 | 5304億9563万 | +2.09% |
| 10/22 | （空売り報告）Citigroup Global Markets Limited 698,411株（0.21%）-0.58%義務消失 |
| 10/21 | 1,673 | 1,675 | 1,633 | 1,642 | -1.56% | 2,450,800 | 5241億1180万 | +0.98% |
| 10/21 | （空売り報告）Citigroup Global Markets Limited 2,537,611株（0.79%）-0.01% |
| 10/20 | 1,630 | 1,676 | 1,616 | 1,668 | +4.51% | 3,171,800 | 5324億1077万 | +2.65% |
| 10/20 | （空売り報告）Citigroup Global Markets Limited 2,559,511株（0.8%）+0.08% |
| 10/17 | 1,624 | 1,624 | 1,592 | 1,596 | -3.45% | 1,940,900 | 5094億2901万 | -1.54% |
| 10/16 | 1,655 | 1,668 | 1,636 | 1,653 | +1.35% | 1,587,800 | 5276億2291万 | +2.1% |
| 10/15 | 1,560 | 1,639 | 1,558 | 1,631 | +4.48% | 2,368,300 | 5206億70万 | +0.93% |
| 10/14 | 1,569 | 1,590 | 1,545 | 1,561 | -2.98% | 3,216,700 | 4982億5732万 | -3.16% |
| 10/10 | 1,645 | 1,652 | 1,606 | 1,609 | -4.11% | 2,917,700 | 5135億7850万 | 0% |
| 10/10 | （空売り報告）Citigroup Global Markets Limited 2,322,411株（0.72%）+0.08% |
| 10/09 | 1,693 | 1,695 | 1,650 | 1,678 | +0.72% | 3,096,100 | 5356億268万 | +4.55% |
| 10/08 | 1,673 | 1,684 | 1,647 | 1,666 | -0.54% | 3,028,700 | 5317億7239万 | +4.26% |
| 10/07 | （5%ルール）ゴールドマン・サックス・アセット・マネジメント・…（1.67%）ゴールドマン・サックス・アセット・マネジメント・…（0.17%）ゴールドマン・サックス・アセット・マネジメント（1.33%）ゴールドマン・サックス・アンド・カンパニー・エル…（0%）ゴールドマン・サックス・インターナショナル(Gol…（0.54%）ゴールドマン・サックス証券（0.29%） |
| 10/07 | 1,743 | 1,760 | 1,666 | 1,675 | -3.18% | 5,713,200 | 5346億4511万 | +5.15% |
| 10/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,157,420株（0.36%）-0.17%義務消失 |
| 10/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,715,582株（0.53%）再IN |
| 10/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,536,682株（0.48%）-0.02%義務消失 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
